Beam Global (BEEM)
NASDAQ: BEEM · Real-Time Price · USD
4.890
+0.040 (0.82%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 4.92 | 4.94 | 4.74 | 4.89 | 4.89 | 0.82% | 77,697 |
| Sep 25, 2024 | 4.96 | 5.00 | 4.83 | 4.85 | 4.85 | -2.02% | 24,138 |
| Sep 24, 2024 | 4.93 | 5.05 | 4.79 | 4.95 | 4.95 | 2.48% | 69,729 |
| Sep 23, 2024 | 4.95 | 5.00 | 4.83 | 4.83 | 4.83 | -2.42% | 60,223 |
| Sep 20, 2024 | 5.14 | 5.27 | 4.79 | 4.95 | 4.95 | -3.70% | 149,857 |
| Sep 19, 2024 | 5.52 | 5.52 | 5.09 | 5.14 | 5.14 | -3.38% | 72,688 |
| Sep 18, 2024 | 5.50 | 5.57 | 5.20 | 5.32 | 5.32 | -2.03% | 80,030 |
| Sep 17, 2024 | 5.28 | 5.45 | 5.28 | 5.43 | 5.43 | 1.31% | 67,762 |
| Sep 16, 2024 | 5.51 | 5.51 | 5.13 | 5.36 | 5.36 | 1.32% | 62,229 |
| Sep 13, 2024 | 5.22 | 5.50 | 5.22 | 5.29 | 5.29 | 0.38% | 64,959 |
| Sep 12, 2024 | 5.20 | 5.30 | 5.09 | 5.27 | 5.27 | 1.35% | 37,739 |
| Sep 11, 2024 | 4.92 | 5.29 | 4.88 | 5.20 | 5.20 | 4.42% | 78,377 |
| Sep 10, 2024 | 4.99 | 5.03 | 4.70 | 4.98 | 4.98 | 1.01% | 60,860 |
| Sep 9, 2024 | 4.67 | 5.17 | 4.63 | 4.93 | 4.93 | 7.88% | 123,368 |
| Sep 6, 2024 | 4.75 | 4.83 | 4.47 | 4.57 | 4.57 | -4.79% | 53,307 |
| Sep 5, 2024 | 4.49 | 4.84 | 4.49 | 4.80 | 4.80 | 7.62% | 175,181 |
| Sep 4, 2024 | 4.46 | 4.64 | 4.36 | 4.46 | 4.46 | - | 72,901 |
| Sep 3, 2024 | 4.68 | 4.75 | 4.35 | 4.46 | 4.46 | -4.90% | 189,940 |
| Aug 30, 2024 | 4.86 | 4.92 | 4.57 | 4.69 | 4.69 | -3.70% | 105,156 |
| Aug 29, 2024 | 4.98 | 5.12 | 4.80 | 4.87 | 4.87 | -0.61% | 102,794 |
| Aug 28, 2024 | 5.19 | 5.29 | 4.89 | 4.90 | 4.90 | -4.85% | 96,337 |
| Aug 27, 2024 | 5.25 | 5.38 | 5.14 | 5.15 | 5.15 | -2.09% | 65,492 |
| Aug 26, 2024 | 5.47 | 5.64 | 5.23 | 5.26 | 5.26 | -4.88% | 55,557 |
| Aug 23, 2024 | 5.75 | 5.90 | 5.42 | 5.53 | 5.53 | -2.81% | 96,933 |
| Aug 22, 2024 | 5.52 | 5.71 | 5.42 | 5.69 | 5.69 | 3.08% | 108,470 |
| Aug 21, 2024 | 5.44 | 5.57 | 5.42 | 5.52 | 5.52 | 2.22% | 40,611 |
| Aug 20, 2024 | 5.15 | 5.40 | 5.12 | 5.40 | 5.40 | 5.06% | 113,137 |
| Aug 19, 2024 | 5.16 | 5.32 | 5.12 | 5.14 | 5.14 | -1.15% | 134,699 |
| Aug 16, 2024 | 5.10 | 5.29 | 5.06 | 5.20 | 5.20 | 3.17% | 75,429 |
| Aug 15, 2024 | 5.40 | 5.49 | 5.04 | 5.04 | 5.04 | -4.36% | 149,664 |
| Aug 14, 2024 | 5.58 | 5.77 | 5.12 | 5.27 | 5.27 | -8.35% | 248,927 |
| Aug 13, 2024 | 5.56 | 5.87 | 5.55 | 5.75 | 5.75 | 5.31% | 163,160 |
| Aug 12, 2024 | 5.27 | 5.64 | 5.27 | 5.46 | 5.46 | 1.49% | 128,049 |
| Aug 9, 2024 | 5.48 | 5.53 | 5.27 | 5.38 | 5.38 | -2.00% | 60,362 |
| Aug 8, 2024 | 5.27 | 5.54 | 5.20 | 5.49 | 5.49 | 4.97% | 88,410 |
| Aug 7, 2024 | 5.16 | 5.39 | 5.05 | 5.23 | 5.23 | 3.77% | 113,946 |
| Aug 6, 2024 | 5.11 | 5.35 | 4.95 | 5.04 | 5.04 | -0.20% | 83,608 |
| Aug 5, 2024 | 4.94 | 5.23 | 4.82 | 5.05 | 5.05 | -3.99% | 200,475 |
| Aug 2, 2024 | 5.60 | 5.60 | 5.26 | 5.26 | 5.26 | -8.36% | 148,056 |
| Aug 1, 2024 | 6.10 | 6.25 | 5.73 | 5.74 | 5.74 | -5.75% | 187,103 |
| Jul 31, 2024 | 6.06 | 6.30 | 6.00 | 6.09 | 6.09 | 0.33% | 63,475 |
| Jul 30, 2024 | 6.24 | 6.43 | 5.98 | 6.07 | 6.07 | -4.11% | 61,398 |
| Jul 29, 2024 | 6.19 | 6.50 | 6.14 | 6.33 | 6.33 | 2.43% | 125,632 |
| Jul 26, 2024 | 6.03 | 6.31 | 5.95 | 6.18 | 6.18 | 4.04% | 102,695 |
| Jul 25, 2024 | 5.96 | 6.24 | 5.91 | 5.94 | 5.94 | -0.34% | 147,044 |
| Jul 24, 2024 | 6.05 | 6.15 | 5.95 | 5.96 | 5.96 | -2.61% | 134,854 |
| Jul 23, 2024 | 5.98 | 6.22 | 5.92 | 6.12 | 6.12 | 1.66% | 126,304 |
| Jul 22, 2024 | 6.02 | 6.17 | 5.84 | 6.02 | 6.02 | 0.84% | 90,649 |
| Jul 19, 2024 | 5.95 | 6.06 | 5.80 | 5.97 | 5.97 | 0.51% | 100,429 |
| Jul 18, 2024 | 6.16 | 6.32 | 5.89 | 5.94 | 5.94 | -3.73% | 201,040 |
| Jul 17, 2024 | 6.49 | 6.55 | 6.13 | 6.17 | 6.17 | -6.23% | 225,546 |
| Jul 16, 2024 | 6.37 | 6.72 | 6.17 | 6.58 | 6.58 | 2.17% | 220,918 |
| Jul 15, 2024 | 6.53 | 6.80 | 6.40 | 6.44 | 6.44 | -1.68% | 214,178 |
| Jul 12, 2024 | 6.61 | 7.09 | 6.46 | 6.55 | 6.55 | -2.38% | 428,916 |
| Jul 11, 2024 | 7.00 | 7.23 | 6.36 | 6.71 | 6.71 | -3.03% | 453,257 |
| Jul 10, 2024 | 7.42 | 7.65 | 6.73 | 6.92 | 6.92 | -9.66% | 720,057 |
| Jul 9, 2024 | 7.03 | 7.68 | 6.55 | 7.66 | 7.66 | 18.03% | 1,544,898 |
| Jul 8, 2024 | 5.50 | 6.59 | 5.34 | 6.49 | 6.49 | 18.00% | 1,228,943 |
| Jul 5, 2024 | 5.44 | 5.53 | 5.15 | 5.50 | 5.50 | 2.14% | 215,179 |
| Jul 3, 2024 | 5.27 | 5.58 | 5.03 | 5.39 | 5.39 | 2.38% | 255,195 |
| Jul 2, 2024 | 4.68 | 5.39 | 4.45 | 5.26 | 5.26 | 20.37% | 490,379 |
| Jul 1, 2024 | 4.60 | 4.60 | 4.35 | 4.37 | 4.37 | -5.21% | 45,994 |
| Jun 28, 2024 | 4.71 | 4.75 | 4.48 | 4.61 | 4.61 | -0.86% | 102,198 |
| Jun 27, 2024 | 4.53 | 4.68 | 4.50 | 4.65 | 4.65 | 3.33% | 58,966 |
| Jun 26, 2024 | 4.41 | 4.56 | 4.31 | 4.50 | 4.50 | 2.97% | 68,477 |
| Jun 25, 2024 | 4.84 | 4.84 | 4.30 | 4.37 | 4.37 | -9.34% | 263,562 |
| Jun 24, 2024 | 5.12 | 5.12 | 4.73 | 4.82 | 4.82 | -5.86% | 135,335 |
| Jun 21, 2024 | 5.05 | 5.14 | 5.00 | 5.12 | 5.12 | 1.19% | 58,023 |
| Jun 20, 2024 | 5.26 | 5.26 | 5.05 | 5.06 | 5.06 | -4.17% | 110,055 |
| Jun 18, 2024 | 5.63 | 5.67 | 5.25 | 5.28 | 5.28 | -6.55% | 101,956 |
| Jun 17, 2024 | 5.72 | 5.84 | 5.56 | 5.65 | 5.65 | -3.42% | 55,886 |
| Jun 14, 2024 | 5.76 | 5.88 | 5.68 | 5.85 | 5.85 | 0.34% | 28,909 |
| Jun 13, 2024 | 5.86 | 5.90 | 5.74 | 5.83 | 5.83 | -0.51% | 42,693 |
| Jun 12, 2024 | 5.91 | 5.96 | 5.75 | 5.86 | 5.86 | 1.38% | 97,561 |
| Jun 11, 2024 | 5.75 | 5.80 | 5.66 | 5.78 | 5.78 | 0.52% | 57,685 |
| Jun 10, 2024 | 5.78 | 5.80 | 5.65 | 5.75 | 5.75 | -2.21% | 84,007 |
| Jun 7, 2024 | 5.95 | 5.96 | 5.80 | 5.88 | 5.88 | -2.00% | 62,175 |
| Jun 6, 2024 | 5.96 | 6.07 | 5.95 | 6.00 | 6.00 | -0.33% | 43,354 |
| Jun 5, 2024 | 5.92 | 6.04 | 5.92 | 6.02 | 6.02 | 2.03% | 102,714 |
| Jun 4, 2024 | 5.70 | 5.96 | 5.59 | 5.90 | 5.90 | 1.90% | 71,624 |
| Jun 3, 2024 | 5.88 | 5.93 | 5.53 | 5.79 | 5.79 | -0.52% | 119,606 |
| May 31, 2024 | 6.14 | 6.14 | 5.75 | 5.82 | 5.82 | -2.68% | 138,741 |
| May 30, 2024 | 6.18 | 6.25 | 5.96 | 5.98 | 5.98 | -3.24% | 80,713 |
| May 29, 2024 | 6.06 | 6.27 | 6.06 | 6.18 | 6.18 | 1.15% | 102,062 |
| May 28, 2024 | 6.16 | 6.45 | 6.11 | 6.11 | 6.11 | -1.93% | 145,345 |
| May 24, 2024 | 6.39 | 6.41 | 6.06 | 6.23 | 6.23 | -0.95% | 101,947 |
| May 23, 2024 | 6.11 | 6.44 | 6.02 | 6.29 | 6.29 | 2.95% | 155,958 |
| May 22, 2024 | 5.98 | 6.30 | 5.85 | 6.11 | 6.11 | 4.44% | 207,167 |
| May 21, 2024 | 6.11 | 6.19 | 5.53 | 5.85 | 5.85 | -9.86% | 347,365 |
| May 20, 2024 | 6.12 | 6.72 | 6.12 | 6.49 | 6.49 | 6.22% | 290,898 |
| May 17, 2024 | 6.35 | 6.35 | 6.10 | 6.11 | 6.11 | -3.32% | 88,213 |
| May 16, 2024 | 6.25 | 6.46 | 6.10 | 6.32 | 6.32 | 1.12% | 131,079 |
| May 15, 2024 | 6.39 | 6.39 | 6.05 | 6.25 | 6.25 | - | 110,932 |
| May 14, 2024 | 6.30 | 6.45 | 6.19 | 6.25 | 6.25 | -0.32% | 118,034 |
| May 13, 2024 | 6.20 | 6.43 | 6.13 | 6.27 | 6.27 | 0.97% | 80,210 |
| May 10, 2024 | 6.25 | 6.29 | 6.10 | 6.21 | 6.21 | -0.64% | 64,097 |
| May 9, 2024 | 6.35 | 6.39 | 6.22 | 6.25 | 6.25 | -0.79% | 41,875 |
| May 8, 2024 | 6.30 | 6.47 | 6.21 | 6.30 | 6.30 | -0.94% | 40,425 |
| May 7, 2024 | 6.19 | 6.49 | 6.10 | 6.36 | 6.36 | 2.33% | 98,294 |
| May 6, 2024 | 6.33 | 6.38 | 6.09 | 6.22 | 6.22 | 0.08% | 156,190 |